|
 Weyerhaeuser Comp - [Ticker: WY] |     | | Last Trade | 26.50 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | +1.38 (+1.05%) | Open | 26.50 | | High | 26.50 | Low | 26.50 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 35.95 x 1,200 - 35.96 x 600 | | Former Close | 25.12 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WY quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,952,000 | 63.20 | 63.64 | 62.02 | 62.93 | 00:00:00 | | 2008-02-15 | 2,254,700 | 63.75 | 64.00 | 62.73 | 63.86 | 00:00:00 | | 2008-02-19 | 1,521,700 | 64.48 | 64.90 | 62.29 | 62.65 | 00:00:00 | | 2008-02-20 | 2,127,500 | 62.15 | 63.63 | 61.42 | 63.63 | 00:00:00 | | 2008-02-21 | 1,565,900 | 63.63 | 64.64 | 62.28 | 62.47 | 00:00:00 | | 2008-02-22 | 2,665,000 | 62.88 | 63.42 | 61.64 | 63.38 | 00:00:00 | | 2008-02-25 | 2,183,600 | 62.94 | 65.54 | 62.70 | 65.38 | 00:00:00 | | 2008-02-26 | 1,826,000 | 65.11 | 65.94 | 64.35 | 65.38 | 00:00:00 | | 2008-02-27 | 1,572,100 | 64.90 | 65.62 | 64.40 | 64.65 | 00:00:00 | | 2008-02-28 | 1,962,100 | 64.06 | 64.58 | 62.99 | 63.29 | 00:00:00 | | 2008-02-29 | 2,778,200 | 63.00 | 63.19 | 60.85 | 61.20 | 00:00:00 | | 2008-03-03 | 2,125,800 | 61.00 | 62.66 | 61.00 | 62.33 | 00:00:00 | | 2008-03-04 | 4,854,400 | 61.66 | 61.90 | 60.00 | 61.66 | 00:00:00 | | 2008-03-05 | 2,420,000 | 61.79 | 63.20 | 61.22 | 63.12 | 00:00:00 | | 2008-03-06 | 2,461,500 | 62.69 | 62.79 | 61.02 | 61.07 | 00:00:00 | | 2008-03-07 | 4,352,200 | 60.70 | 62.14 | 59.83 | 60.09 | 00:00:00 | | 2008-03-10 | 3,512,600 | 60.26 | 60.26 | 58.25 | 58.99 | 00:00:00 | | 2008-03-11 | 4,276,900 | 61.89 | 63.00 | 59.64 | 61.80 | 00:00:00 | | 2008-03-12 | 3,339,400 | 61.82 | 63.88 | 61.47 | 62.46 | 00:00:00 | | 2008-03-13 | 2,910,400 | 61.48 | 63.39 | 59.52 | 63.17 | 00:00:00 | | 2008-03-14 | 2,654,800 | 63.35 | 63.50 | 60.97 | 61.97 | 00:00:00 | | 2008-03-17 | 5,211,300 | 61.45 | 64.81 | 61.00 | 63.06 | 00:00:00 | | 2008-03-18 | 4,081,000 | 63.81 | 64.43 | 62.15 | 64.38 | 00:00:00 | | 2008-03-19 | 2,609,300 | 64.48 | 65.07 | 62.35 | 62.35 | 00:00:00 | | 2008-03-20 | 3,722,200 | 62.74 | 63.48 | 61.24 | 63.35 | 00:00:00 | | 2008-03-24 | 3,447,000 | 63.49 | 65.50 | 63.45 | 64.92 | 00:00:00 | | 2008-03-25 | 2,742,800 | 65.00 | 66.95 | 64.45 | 66.30 | 00:00:00 | | 2008-03-26 | 1,723,900 | 66.09 | 66.49 | 64.51 | 65.32 | 00:00:00 | | 2008-03-27 | 1,818,100 | 65.60 | 66.06 | 64.25 | 64.52 | 00:00:00 | | 2008-03-28 | 1,547,700 | 64.90 | 65.21 | 63.38 | 63.70 | 00:00:00 | | 2008-03-31 | 1,619,500 | 63.19 | 65.30 | 63.19 | 65.04 | 00:00:00 | | 2008-04-01 | 2,331,600 | 65.99 | 67.25 | 65.12 | 66.85 | 00:00:00 | | 2008-04-02 | 2,803,200 | 66.85 | 67.10 | 65.85 | 66.45 | 00:00:00 | | 2008-04-03 | 2,206,900 | 66.19 | 67.22 | 65.12 | 66.49 | 00:00:00 | | 2008-04-04 | 1,890,800 | 66.69 | 66.89 | 65.14 | 65.62 | 00:00:00 | | 2008-04-07 | 1,460,900 | 65.72 | 66.48 | 64.87 | 65.00 | 00:00:00 | | 2008-04-08 | 1,183,800 | 64.67 | 65.64 | 64.30 | 65.07 | 00:00:00 | | 2008-04-09 | 1,526,900 | 65.24 | 65.33 | 63.08 | 63.24 | 00:00:00 | | 2008-04-10 | 1,514,800 | 63.37 | 63.39 | 61.99 | 62.32 | 00:00:00 | | 2008-04-11 | 1,411,200 | 61.50 | 62.23 | 60.80 | 61.02 | 00:00:00 | | 2008-04-14 | 788,300 | 61.25 | 61.38 | 60.63 | 60.75 | 00:00:00 | | 2008-04-15 | 1,475,100 | 61.04 | 61.71 | 60.07 | 61.09 | 00:00:00 | | 2008-04-16 | 1,639,300 | 61.71 | 63.40 | 61.59 | 63.18 | 00:00:00 | | 2008-04-17 | 1,431,200 | 63.11 | 63.83 | 62.44 | 63.06 | 00:00:00 | | 2008-04-18 | 1,483,100 | 64.01 | 64.88 | 63.35 | 64.21 | 00:00:00 | | 2008-04-21 | 1,831,700 | 63.94 | 64.06 | 63.20 | 63.66 | 00:00:00 | | 2008-04-22 | 2,139,100 | 63.31 | 63.49 | 61.89 | 62.44 | 00:00:00 | | 2008-04-23 | 1,751,500 | 62.56 | 63.07 | 61.69 | 62.41 | 00:00:00 | | 2008-04-24 | 1,720,700 | 62.38 | 64.02 | 61.86 | 63.42 | 00:00:00 | | 2008-04-25 | 1,827,900 | 63.74 | 66.20 | 63.25 | 65.97 | 00:00:00 | | 2008-04-28 | 1,397,200 | 66.00 | 66.16 | 64.89 | 65.76 | 00:00:00 | | 2008-04-29 | 1,965,900 | 65.38 | 65.90 | 64.51 | 64.72 | 00:00:00 | | 2008-04-30 | 2,189,800 | 64.71 | 64.72 | 63.17 | 63.88 | 00:00:00 | | 2008-05-01 | 1,745,700 | 63.70 | 64.92 | 62.96 | 64.64 | 00:00:00 | | 2008-05-02 | 2,441,400 | 64.55 | 65.69 | 63.24 | 63.68 | 00:00:00 | | 2008-05-05 | 1,688,000 | 63.18 | 63.92 | 62.39 | 62.87 | 00:00:00 | | 2008-05-06 | 2,202,700 | 62.19 | 64.27 | 62.00 | 64.00 | 00:00:00 | | 2008-05-07 | 1,766,200 | 64.00 | 64.71 | 63.00 | 63.04 | 00:00:00 | | 2008-05-08 | 1,865,200 | 63.41 | 63.79 | 62.32 | 63.64 | 00:00:00 | | 2008-05-09 | 1,635,200 | 62.80 | 63.32 | 62.36 | 62.68 | 00:00:00 | | 2008-05-12 | 1,371,000 | 62.97 | 64.20 | 62.50 | 64.15 | 00:00:00 | | 2008-05-13 | 1,246,100 | 64.44 | 64.74 | 63.85 | 64.34 | 00:00:00 | | 2008-05-14 | 1,564,200 | 64.55 | 65.34 | 64.25 | 64.84 | 00:00:00 | | 2008-05-15 | 4,463,900 | 66.52 | 67.26 | 65.79 | 67.00 | 00:00:00 | | 2008-05-16 | 2,075,700 | 66.99 | 67.80 | 66.43 | 67.32 | 00:00:00 | | 2008-05-19 | 1,880,900 | 67.58 | 68.06 | 66.51 | 66.88 | 00:00:00 | | 2008-05-20 | 1,222,200 | 66.35 | 66.70 | 65.79 | 66.45 | 00:00:00 | | 2008-05-21 | 1,541,600 | 66.60 | 66.65 | 64.52 | 64.78 | 00:00:00 | | 2008-05-22 | 1,044,900 | 65.12 | 65.85 | 64.74 | 65.27 | 00:00:00 | | 2008-05-23 | 2,009,400 | 65.09 | 65.09 | 63.58 | 64.05 | 00:00:00 | | 2008-05-27 | 1,856,000 | 63.81 | 65.47 | 63.81 | 65.33 | 00:00:00 | | 2008-05-28 | 2,973,400 | 65.78 | 68.17 | 65.69 | 67.69 | 00:00:00 | | 2008-05-29 | 2,858,100 | 67.87 | 68.19 | 66.88 | 67.44 | 00:00:00 | | 2008-05-30 | 8,412,800 | 67.32 | 68.65 | 61.59 | 62.33 | 00:00:00 | | 2008-06-02 | 5,151,900 | 61.42 | 61.94 | 60.49 | 61.33 | 00:00:00 | | 2008-06-03 | 2,977,600 | 61.35 | 62.25 | 59.76 | 60.52 | 00:00:00 | | 2008-06-04 | 1,966,400 | 60.77 | 61.11 | 59.92 | 60.22 | 00:00:00 | | 2008-06-05 | 1,872,500 | 60.56 | 60.97 | 60.01 | 60.97 | 00:00:00 | | 2008-06-06 | 2,923,800 | 60.53 | 60.60 | 58.23 | 58.23 | 00:00:00 | | 2008-06-09 | 3,942,900 | 58.31 | 58.45 | 55.91 | 56.40 | 00:00:00 | | 2008-06-10 | 2,457,900 | 56.00 | 56.61 | 55.70 | 56.47 | 00:00:00 | | 2008-06-11 | 2,354,600 | 56.47 | 56.47 | 54.81 | 54.99 | 00:00:00 | | 2008-06-12 | 1,997,400 | 55.16 | 56.52 | 55.16 | 55.86 | 00:00:00 | | 2008-06-13 | 2,531,000 | 55.40 | 56.74 | 55.25 | 56.63 | 00:00:00 | | 2008-06-16 | 2,253,700 | 56.70 | 57.89 | 55.89 | 57.74 | 00:00:00 | | 2008-06-17 | 1,981,600 | 58.04 | 58.05 | 55.96 | 55.96 | 00:00:00 | | 2008-06-18 | 2,062,900 | 55.83 | 56.06 | 55.06 | 55.39 | 00:00:00 | | 2008-06-19 | 2,273,300 | 55.57 | 56.08 | 54.72 | 54.92 | 00:00:00 | | 2008-06-20 | 4,790,900 | 54.60 | 54.75 | 52.47 | 52.75 | 00:00:00 | | 2008-06-23 | 2,407,300 | 53.24 | 53.95 | 52.26 | 53.07 | 00:00:00 | | 2008-06-24 | 2,857,600 | 52.98 | 53.27 | 51.82 | 52.50 | 00:00:00 | | 2008-06-25 | 1,815,300 | 52.80 | 53.76 | 52.39 | 52.84 | 00:00:00 | | 2008-06-26 | 3,014,400 | 52.35 | 52.71 | 50.17 | 50.19 | 00:00:00 | | 2008-06-27 | 3,823,100 | 50.35 | 51.09 | 49.80 | 50.38 | 00:00:00 | | 2008-06-30 | 3,075,200 | 50.36 | 52.14 | 49.95 | 51.14 | 00:00:00 | | 2008-07-01 | 3,039,600 | 50.70 | 51.32 | 49.70 | 50.43 | 00:00:00 | | 2008-07-02 | 2,776,900 | 50.72 | 51.70 | 49.60 | 49.60 | 00:00:00 | | 2008-07-03 | 1,201,300 | 50.03 | 50.47 | 49.11 | 49.43 | 00:00:00 | | 2008-07-07 | 3,537,300 | 49.85 | 50.33 | 49.03 | 49.50 | 00:00:00 | | 2008-07-08 | 1,855,800 | 49.26 | 50.54 | 49.00 | 50.54 | 00:00:00 | | 2008-07-09 | 1,795,700 | 50.29 | 51.06 | 48.72 | 48.72 | 00:00:00 | | 2008-07-10 | 1,969,000 | 48.63 | 49.88 | 48.01 | 49.33 | 00:00:00 | | 2008-07-11 | 2,975,200 | 48.68 | 48.77 | 47.00 | 47.83 | 00:00:00 | | 2008-07-14 | 2,194,700 | 48.72 | 48.72 | 47.01 | 47.27 | 00:00:00 | | 2008-07-15 | 2,612,100 | 46.99 | 48.22 | 46.19 | 47.30 | 00:00:00 | | 2008-07-16 | 2,070,000 | 47.38 | 49.12 | 46.65 | 49.02 | 00:00:00 | | 2008-07-17 | 2,850,100 | 49.19 | 51.25 | 48.19 | 51.14 | 00:00:00 | | 2008-07-18 | 3,690,200 | 51.55 | 52.58 | 50.43 | 51.14 | 00:00:00 | | 2008-07-21 | 1,263,600 | 51.00 | 51.41 | 50.14 | 50.56 | 00:00:00 | | 2008-07-22 | 1,452,200 | 50.30 | 52.14 | 49.58 | 52.11 | 00:00:00 | | 2008-07-23 | 2,788,200 | 52.24 | 54.07 | 51.24 | 51.81 | 00:00:00 | | 2008-07-24 | 1,578,100 | 52.03 | 52.24 | 50.14 | 50.18 | 00:00:00 | | 2008-07-25 | 1,224,500 | 50.77 | 50.83 | 49.20 | 50.05 | 00:00:00 | | 2008-07-28 | 1,033,300 | 49.55 | 50.99 | 49.34 | 49.38 | 00:00:00 | | 2008-07-29 | 1,934,900 | 49.15 | 51.44 | 49.15 | 50.80 | 00:00:00 | | 2008-07-30 | 1,792,400 | 50.63 | 51.23 | 49.97 | 50.75 | 00:00:00 | | 2008-07-31 | 4,193,200 | 50.91 | 53.71 | 50.55 | 53.46 | 00:00:00 | | 2008-08-01 | 6,825,400 | 53.85 | 56.90 | 53.68 | 55.78 | 00:00:00 | | 2008-08-04 | 3,028,100 | 56.02 | 56.02 | 54.54 | 54.56 | 00:00:00 | | 2008-08-05 | 4,345,600 | 56.05 | 58.50 | 53.67 | 53.96 | 00:00:00 | | 2008-08-06 | 3,939,300 | 53.80 | 54.81 | 50.76 | 51.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
